Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bank of East Asia Limited (OP: BKEAY )

1.349 +0.022 (+1.69%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.143 13 -0.02(-1.46%)
Jan 30, 2024 1.145 1.160 1.145 1.160 11,862 -0.00(-0.01%)
Jan 29, 2024 1.160 1.160 1.160 1.160 1,011 -0.01(-0.84%)
Jan 26, 2024 1.170 1.170 1.170 1.170 113 +0.01(+1.28%)
Jan 25, 2024 1.155 1.155 1.155 1.155 1,437 +0.03(+2.21%)
Jan 23, 2024 1.130 11 +0.01(+1.21%)
Jan 22, 2024 1.110 1.117 1.100 1.117 746 -0.02(-2.04%)
Jan 19, 2024 1.135 1.140 1.135 1.140 412 +0.02(+1.76%)
Jan 17, 2024 1.120 15 -0.04(-3.45%)
Jan 16, 2024 1.169 1.169 1.160 1.160 323 +0.00(+0.00%)
Jan 11, 2024 1.160 58 +0.00(+0.00%)
Jan 10, 2024 1.160 1.160 1.160 1.160 516 +0.00(+0.00%)
Jan 09, 2024 1.185 1.185 1.150 1.160 5,862 -0.03(-2.48%)
Jan 08, 2024 1.150 1.190 1.150 1.190 1,247 -0.01(-0.87%)
Jan 02, 2024 1.200 0 +0.00(+0.00%)
Dec 29, 2023 1.200 1.200 1.200 1.200 2,133 +0.00(+0.00%)
Dec 28, 2023 1.200 1.200 1.200 1.200 815 +0.00(+0.00%)
Dec 27, 2023 1.200 1.200 1.200 1.200 1,663 +0.01(+0.84%)
Dec 22, 2023 1.190 70 +0.00(+0.00%)
Dec 21, 2023 1.190 1.190 1.190 1.190 173 +0.01(+0.85%)
Dec 20, 2023 1.180 1.180 1.180 1.180 276 +0.00(+0.00%)
Dec 19, 2023 1.090 1.180 1.090 1.180 1,459 -0.01(-0.84%)
Dec 18, 2023 1.190 1.190 1.190 1.190 160 +0.00(+0.00%)
Dec 15, 2023 1.180 1.226 1.180 1.190 3,957 +0.02(+1.71%)
Dec 14, 2023 1.170 1.170 1.170 1.170 1,047 +0.00(+0.00%)
Dec 13, 2023 1.155 1.180 1.155 1.170 1,151 -0.03(-2.50%)
Dec 12, 2023 1.200 1.200 1.200 1.200 5,167 +0.00(+0.00%)
Dec 11, 2023 1.200 1.200 1.200 1.200 100 +0.00(+0.00%)
Dec 06, 2023 1.200 1 +0.02(+1.69%)
Dec 05, 2023 1.180 1.180 1.180 1.180 3,255 -0.03(-2.48%)
Dec 04, 2023 1.200 1.210 1.180 1.210 34,573 +0.01(+0.80%)
Dec 01, 2023 1.200 1.200 1.200 1.200 100 -0.02(-1.61%)
Nov 30, 2023 1.220 1.220 1.220 1.220 101 +0.00(+0.00%)
Nov 29, 2023 1.220 1.220 1.220 1.220 4,677 +0.03(+2.52%)
Nov 28, 2023 1.190 1.190 1.190 1.190 4,096 +0.05(+4.25%)
Nov 24, 2023 1.141 0 -0.05(-4.08%)
Nov 20, 2023 1.190 0 -0.01(-0.83%)
Nov 14, 2023 1.200 23 +0.02(+1.66%)
Nov 13, 2023 1.181 1.181 1.180 1.180 9,901 +0.04(+3.51%)
Nov 10, 2023 1.180 1.190 1.140 1.140 2,081 -0.08(-6.52%)
Nov 02, 2023 1.220 0 +0.02(+1.67%)
Nov 01, 2023 1.200 1.200 1.200 1.200 315 +0.04(+3.38%)
Oct 31, 2023 1.161 1.161 1.161 1.161 570 -0.01(-0.79%)
Oct 30, 2023 1.180 1.181 1.170 1.170 12,179 -0.02(-1.70%)
Oct 27, 2023 1.190 1.200 1.190 1.190 1,540 +0.01(+0.86%)
Oct 25, 2023 1.180 25 +0.00(+0.00%)
Oct 20, 2023 1.180 46 -0.03(-2.72%)
Oct 19, 2023 1.213 1.213 1.213 1.213 4,505 -0.01(-0.66%)
Oct 18, 2023 1.221 1.221 1.221 1.221 1,135 -0.01(-0.73%)
Oct 16, 2023 1.230 22 -0.05(-3.91%)
Oct 13, 2023 1.280 1.280 1.280 1.280 132 +0.01(+0.79%)
Oct 11, 2023 1.270 0 +0.01(+0.79%)
Oct 10, 2023 1.260 1.260 1.260 1.260 3,108 +0.08(+6.78%)
Oct 05, 2023 1.180 58 +0.03(+2.61%)
Oct 04, 2023 1.200 1.200 1.150 1.150 1,972 -0.08(-6.50%)
Sep 29, 2023 1.230 11 +0.02(+1.65%)
Sep 26, 2023 1.210 30 +0.02(+1.68%)
Sep 25, 2023 1.150 1.190 1.190 1.190 303 -0.01(-0.83%)
Sep 21, 2023 1.200 6 +0.05(+4.20%)
Sep 19, 2023 1.152 0 -0.15(-11.42%)
Sep 18, 2023 1.300 1.300 1.300 1.300 108 -0.05(-3.70%)
Sep 08, 2023 1.350 2 +0.02(+1.12%)
Sep 06, 2023 1.335 0 -0.10(-7.20%)
Sep 05, 2023 1.458 1.458 1.439 1.439 310 +0.02(+1.67%)
Aug 31, 2023 1.415 33 -0.01(-1.05%)
Aug 30, 2023 1.430 1.430 1.430 1.430 720 +0.04(+2.88%)
Aug 29, 2023 1.390 1.390 1.390 1.390 2,900 +0.06(+4.51%)
Aug 25, 2023 1.330 133 +0.01(+0.76%)
Aug 24, 2023 1.320 1.320 1.320 1.320 458 +0.03(+2.33%)
Aug 22, 2023 1.290 75 +0.00(+0.00%)
Aug 18, 2023 1.290 17 -0.14(-10.04%)
Aug 17, 2023 1.434 1.434 1.434 1.434 190 +0.01(+0.63%)
Aug 16, 2023 1.425 1.425 1.425 1.425 237 +0.02(+1.75%)
Aug 15, 2023 1.401 1.401 1.401 1.401 152 -0.04(-2.74%)
Aug 14, 2023 1.434 1.450 1.410 1.440 5,437 -0.02(-1.37%)
Aug 11, 2023 1.460 1.460 1.460 1.460 151 -0.01(-0.61%)
Aug 07, 2023 1.469 33 -0.02(-1.41%)
Aug 01, 2023 1.490 13 -0.03(-1.97%)
Jul 31, 2023 1.500 1.520 1.500 1.520 1,033 +0.01(+0.66%)
Jul 28, 2023 1.500 1.510 1.500 1.510 277 +0.03(+2.03%)
Jul 27, 2023 1.480 1.480 1.480 1.480 401 -0.02(-1.33%)
Jul 26, 2023 1.490 1.500 1.490 1.500 1,125 +0.00(+0.00%)
Jul 24, 2023 1.500 130 +0.06(+4.13%)
Jul 21, 2023 1.458 1.458 1.440 1.440 584 -0.05(-3.29%)
Jul 20, 2023 1.490 1.490 1.490 1.490 409 +0.01(+0.64%)
Jul 19, 2023 1.450 1.480 1.450 1.480 1,417 +0.06(+4.23%)
Jul 18, 2023 1.426 1.426 1.420 1.420 445 +0.02(+1.79%)
Jul 14, 2023 1.395 137 +0.04(+3.33%)
Jul 13, 2023 1.379 1.379 1.350 1.350 1,685 +0.03(+2.44%)
Jul 03, 2023 1.318 10 -0.03(-1.93%)
Jun 30, 2023 1.344 1.344 1.344 1.344 165 +0.11(+9.25%)
Jun 27, 2023 1.230 14 +0.03(+2.50%)
Jun 26, 2023 1.210 1.210 1.200 1.200 1,257 -0.08(-6.25%)
Jun 21, 2023 1.280 3 +0.01(+0.39%)
Jun 20, 2023 1.220 1.275 1.220 1.275 6,779 -0.07(-5.48%)
Jun 16, 2023 1.349 1.349 1.349 1.349 160 +0.08(+6.33%)
Jun 14, 2023 1.269 0 +0.03(+2.31%)
Jun 07, 2023 1.240 11 -0.05(-3.88%)
Jun 06, 2023 1.230 1.290 1.230 1.290 3,654 +0.08(+7.05%)
Jun 01, 2023 1.205 22 +0.01(+0.42%)
May 31, 2023 1.214 1.214 1.200 1.200 3,453 -0.03(-2.72%)
May 30, 2023 1.265 1.265 1.234 1.234 2,280 -0.00(-0.08%)
May 26, 2023 1.201 1.234 1.201 1.234 626 -0.04(-2.80%)
May 25, 2023 1.234 1.270 1.234 1.270 1,228 +0.04(+3.55%)
May 24, 2023 1.270 1.270 1.226 1.226 725 -0.01(-0.53%)
May 23, 2023 1.233 1.290 1.233 1.233 615 -0.06(-4.64%)
May 22, 2023 1.300 1.330 1.290 1.293 2,432 +0.03(+2.62%)
May 16, 2023 1.260 17 -0.04(-3.45%)
May 08, 2023 1.305 19 +0.03(+2.59%)
May 05, 2023 1.272 1.272 1.272 1.272 212 +0.00(+0.16%)
May 04, 2023 1.270 1.270 1.270 1.270 180 -0.02(-1.55%)
Apr 28, 2023 1.290 0 +0.02(+1.57%)
Apr 26, 2023 1.270 87 +0.01(+0.79%)
Apr 25, 2023 1.260 1.260 1.260 1.260 115 +0.01(+0.68%)
Apr 21, 2023 1.252 17 +0.03(+2.25%)
Apr 18, 2023 1.224 3 -0.01(-0.49%)
Apr 14, 2023 1.230 58 +0.01(+0.74%)
Apr 13, 2023 1.221 1.221 1.221 1.221 1,587 +0.02(+1.33%)
Apr 10, 2023 1.205 59 +0.00(+0.00%)
Apr 06, 2023 1.205 1.205 1.205 1.205 474 +0.02(+1.99%)
Apr 05, 2023 1.181 1.181 1.181 1.181 10,004 -0.04(-3.35%)
Mar 31, 2023 1.222 50 -0.02(-1.26%)
Mar 30, 2023 1.238 1.238 1.238 1.238 114 +0.03(+2.32%)
Mar 24, 2023 1.210 85 -0.04(-3.20%)
Mar 13, 2023 1.250 1 -0.04(-3.10%)
Mar 10, 2023 1.280 1.310 1.280 1.290 13,138 -0.02(-1.75%)
Mar 09, 2023 1.313 1.340 1.313 1.313 355 -0.05(-3.46%)
Mar 07, 2023 1.360 0 +0.01(+0.74%)
Mar 06, 2023 1.350 1.350 1.350 1.350 292 -0.04(-2.88%)
Mar 03, 2023 1.390 1.390 1.390 1.390 542 +0.04(+2.96%)
Mar 02, 2023 1.350 1.350 1.350 1.350 244 -0.01(-0.74%)
Feb 28, 2023 1.360 4 -0.02(-1.45%)
Feb 27, 2023 1.389 1.389 1.380 1.380 1,417 +0.01(+0.73%)
Feb 24, 2023 1.379 1.379 1.370 1.370 443 +0.00(+0.00%)
Feb 23, 2023 1.364 1.370 1.364 1.370 353 +0.02(+1.48%)
Feb 22, 2023 1.350 1.350 1.350 1.350 321 -0.01(-0.74%)
Feb 21, 2023 1.350 1.360 1.350 1.360 1,325 +0.06(+4.63%)
Feb 17, 2023 1.300 1.300 1.300 1.300 433 +0.06(+4.83%)
Feb 16, 2023 1.240 1.240 1.240 1.240 620 -0.04(-3.13%)
Feb 14, 2023 1.280 59,217 +0.05(+4.06%)
Feb 13, 2023 1.240 1.240 1.230 1.230 11,075 -0.01(-0.80%)
Feb 09, 2023 1.240 6 +0.00(+0.00%)
Feb 08, 2023 1.260 1.260 1.240 1.240 3,967 +0.00(+0.00%)
Feb 06, 2023 1.240 57 +0.01(+0.81%)
Feb 03, 2023 1.230 1.230 1.230 1.230 2,306 -0.03(-2.38%)
Feb 02, 2023 1.250 1.260 1.250 1.260 10,647 +0.01(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.